Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pedevco Corp (NY: PED )

0.8800 -0.0199 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.050 1.110 1.040 1.090 1,052,453 +0.04(+3.81%)
Nov 29, 2021 1.150 1.151 1.050 1.050 692,468 -0.09(-7.89%)
Nov 26, 2021 1.100 1.140 1.068 1.140 983,708 -0.01(-0.87%)
Nov 24, 2021 1.180 1.200 1.130 1.150 566,640 -0.04(-3.36%)
Nov 23, 2021 1.120 1.240 1.090 1.190 1,486,518 +0.07(+6.25%)
Nov 22, 2021 1.150 1.170 1.050 1.120 1,525,480 -0.03(-2.61%)
Nov 19, 2021 1.120 1.185 1.120 1.150 1,074,448 +0.00(+0.00%)
Nov 18, 2021 1.220 1.170 1.160 1.150 1,864,324 -0.11(-8.73%)
Nov 17, 2021 1.260 1.445 1.250 1.260 3,431,977 -0.03(-2.33%)
Nov 16, 2021 1.340 1.360 1.260 1.290 2,397,800 -0.05(-3.73%)
Nov 15, 2021 1.380 1.380 1.310 1.340 1,351,896 -0.02(-1.47%)
Nov 12, 2021 1.330 1.400 1.320 1.360 1,888,070 +0.00(+0.00%)
Nov 11, 2021 1.410 1.450 1.320 1.360 2,668,303 -0.06(-4.23%)
Nov 10, 2021 1.470 1.420 1,286,498 -0.08(-5.33%)
Nov 09, 2021 1.480 1.540 1.370 1.500 2,001,899 +0.00(+0.00%)
Nov 08, 2021 1.530 1.560 1.450 1.500 1,962,660 -0.04(-2.60%)
Nov 05, 2021 1.530 1.560 1.490 1.540 893,655 +0.00(+0.00%)
Nov 04, 2021 1.540 1.560 1.470 1.540 1,394,118 +0.01(+0.65%)
Nov 03, 2021 1.510 1.570 1.500 1.530 1,099,500 -0.01(-0.65%)
Nov 02, 2021 1.570 1.590 1.475 1.540 2,298,964 -0.05(-3.14%)
Nov 01, 2021 1.650 1.651 1.580 1.590 1,769,518 -0.05(-3.05%)
Oct 29, 2021 1.660 1.660 1.600 1.640 1,556,774 -0.02(-1.20%)
Oct 28, 2021 1.580 1.740 1.570 1.660 2,561,426 +0.06(+3.75%)
Oct 27, 2021 1.680 1.750 1.555 1.600 4,609,918 -0.20(-11.11%)
Oct 26, 2021 1.520 1.800 31,844,944 +0.30(+20.00%)
Oct 25, 2021 1.510 1.610 1.440 1.500 4,873,487 -0.08(-5.06%)
Oct 22, 2021 1.550 1.635 1.490 1.580 3,495,541 -0.01(-0.63%)
Oct 21, 2021 1.670 1.710 1.530 1.590 5,470,368 -0.11(-6.47%)
Oct 20, 2021 1.620 1.710 1.620 1.700 2,784,524 +0.03(+1.80%)
Oct 19, 2021 1.670 1.760 1.600 1.670 5,423,352 -0.01(-0.60%)
Oct 18, 2021 1.760 1.789 1.610 1.680 4,186,191 -0.08(-4.55%)
Oct 15, 2021 1.800 1.860 1.740 1.760 4,589,880 -0.06(-3.30%)
Oct 14, 2021 1.920 1.950 1.750 1.820 6,635,797 -0.13(-6.67%)
Oct 13, 2021 2.020 2.053 1.880 1.950 5,882,200 -0.09(-4.41%)
Oct 12, 2021 1.890 2.240 1.810 2.040 17,047,912 +0.09(+4.62%)
Oct 11, 2021 2.020 2.049 1.850 1.950 8,367,781 -0.12(-5.80%)
Oct 08, 2021 2.100 2.390 2.000 2.070 65,621,472 +0.09(+4.55%)
Oct 07, 2021 1.600 2.080 1.600 1.980 36,955,044 +0.35(+21.47%)
Oct 06, 2021 1.590 1.720 1.570 1.630 6,226,623 -0.03(-1.81%)
Oct 05, 2021 1.900 1.933 1.560 1.660 20,167,200 -0.24(-12.63%)
Oct 04, 2021 1.890 2.210 1.810 1.900 42,350,360 -0.21(-9.95%)
Oct 01, 2021 1.520 2.420 1.470 2.110 66,003,836 +0.63(+42.57%)
Sep 30, 2021 1.490 1.510 1.380 1.480 943,423 +0.07(+4.96%)
Sep 29, 2021 1.340 1.520 1.310 1.410 662,315 +0.04(+2.92%)
Sep 28, 2021 1.440 1.500 1.330 1.370 691,401 -0.07(-4.86%)
Sep 27, 2021 1.420 1.500 1.380 1.440 864,203 +0.05(+3.60%)
Sep 24, 2021 1.390 1.470 1.380 1.390 220,188 -0.03(-2.11%)
Sep 23, 2021 1.410 1.450 1.380 1.420 172,590 +0.02(+1.43%)
Sep 22, 2021 1.460 1.470 1.400 1.400 83,690 -0.03(-2.10%)
Sep 21, 2021 1.400 1.460 1.400 1.430 107,474 +0.02(+1.42%)
Sep 20, 2021 1.410 1.450 1.350 1.410 125,564 -0.06(-4.08%)
Sep 17, 2021 1.460 1.490 1.430 1.470 403,750 +0.04(+2.80%)
Sep 16, 2021 1.450 1.460 1.380 1.430 223,630 +0.03(+2.14%)
Sep 15, 2021 1.350 1.468 1.340 1.400 496,310 +0.05(+3.70%)
Sep 14, 2021 1.390 1.400 1.310 1.350 256,470 +0.00(+0.00%)
Sep 13, 2021 1.280 1.400 1.270 1.350 522,827 +0.15(+12.50%)
Sep 10, 2021 1.190 1.260 1.163 1.200 217,838 +0.02(+1.69%)
Sep 09, 2021 1.110 1.270 1.110 1.180 335,741 +0.04(+3.51%)
Sep 08, 2021 1.160 1.180 1.120 1.140 82,562 -0.02(-1.72%)
Sep 07, 2021 1.220 1.220 1.160 1.160 61,063 -0.03(-2.52%)
Sep 03, 2021 1.190 1.250 1.170 1.190 185,902 +0.03(+2.59%)
Sep 02, 2021 1.200 1.230 1.150 1.160 139,362 +0.01(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.